Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcewen Mining Inc (NY: MUX )

11.64 +0.03 (+0.26%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 8.338 9.053 8.205 9.053 80,602 +0.47(+5.49%)
Aug 28, 2015 7.538 8.582 7.538 8.582 96,757 +1.44(+20.12%)
Aug 27, 2015 7.222 7.935 7.144 7.144 110,046 +0.07(+1.00%)
Aug 26, 2015 7.640 7.768 7.074 7.074 128,174 -0.67(-8.61%)
Aug 25, 2015 8.235 8.433 7.675 7.741 110,548 -0.59(-7.12%)
Aug 24, 2015 8.830 8.969 7.540 8.334 163,583 -0.77(-8.42%)
Aug 21, 2015 9.707 10.02 8.962 9.100 152,757 -0.52(-5.44%)
Aug 20, 2015 9.822 10.32 9.624 9.624 161,083 +0.10(+1.04%)
Aug 19, 2015 9.415 9.604 9.133 9.525 71,741 +0.37(+3.99%)
Aug 18, 2015 9.326 9.386 8.929 9.159 50,584 -0.18(-1.89%)
Aug 17, 2015 9.326 9.348 9.029 9.336 59,774 +0.11(+1.18%)
Aug 14, 2015 8.929 9.227 8.851 9.227 47,033 +0.40(+4.49%)
Aug 13, 2015 9.029 9.285 8.742 8.830 95,021 -0.60(-6.32%)
Aug 12, 2015 8.036 9.425 8.036 9.425 184,185 +1.69(+21.78%)
Aug 11, 2015 7.838 8.076 7.558 7.740 102,169 +0.04(+0.52%)
Aug 10, 2015 6.945 7.917 6.945 7.700 114,108 +0.73(+10.48%)
Aug 07, 2015 7.341 7.578 6.970 6.970 62,168 -0.37(-5.07%)
Aug 06, 2015 7.134 7.342 6.958 7.342 54,914 +0.39(+5.56%)
Aug 05, 2015 7.491 7.618 6.945 6.955 67,356 -0.88(-11.27%)
Aug 04, 2015 7.218 7.838 6.783 7.838 73,811 +0.87(+12.54%)
Aug 03, 2015 7.143 7.440 6.946 6.965 31,475 -0.28(-3.84%)
Jul 31, 2015 7.143 7.441 6.947 7.243 77,463 +0.45(+6.57%)
Jul 30, 2015 6.945 7.441 6.747 6.796 61,503 -0.16(-2.28%)
Jul 29, 2015 7.441 7.640 6.955 6.955 78,618 -0.46(-6.16%)
Jul 28, 2015 7.589 7.589 7.373 7.411 57,650 +0.04(+0.60%)
Jul 27, 2015 7.409 8.476 7.293 7.367 131,692 -0.41(-5.26%)
Jul 24, 2015 6.505 7.776 6.406 7.776 171,713 +1.10(+16.46%)
Jul 23, 2015 6.957 7.195 6.485 6.677 159,571 -0.37(-5.26%)
Jul 22, 2015 6.899 7.195 6.778 7.048 64,640 +0.15(+2.16%)
Jul 21, 2015 7.145 7.291 6.850 6.899 133,991 +0.00(+0.00%)
Jul 20, 2015 7.293 7.441 6.899 6.899 153,778 -0.49(-6.67%)
Jul 17, 2015 8.279 8.279 7.323 7.392 102,294 -0.79(-9.64%)
Jul 16, 2015 7.766 8.446 7.766 8.180 90,649 +0.49(+6.41%)
Jul 15, 2015 7.589 8.052 7.490 7.687 100,221 +0.30(+4.00%)
Jul 14, 2015 7.786 7.786 7.392 7.392 79,406 -0.39(-5.06%)
Jul 13, 2015 7.685 7.786 6.997 7.786 187,073 +0.07(+0.87%)
Jul 10, 2015 8.303 8.474 7.690 7.719 146,371 -0.37(-4.60%)
Jul 09, 2015 8.377 8.663 8.091 8.091 99,552 -0.19(-2.26%)
Jul 08, 2015 8.949 8.949 7.884 8.279 173,387 -0.49(-5.62%)
Jul 07, 2015 9.167 9.167 8.722 8.771 128,766 -0.51(-5.52%)
Jul 06, 2015 9.451 9.461 9.264 9.284 43,746 -0.19(-2.01%)
Jul 02, 2015 8.969 9.474 9.474 9.474 70,701 +0.60(+6.78%)
Jul 01, 2015 9.363 9.363 8.870 8.873 73,808 -0.58(-6.11%)
Jun 30, 2015 9.363 9.461 9.166 9.450 61,257 -0.16(-1.65%)
Jun 29, 2015 9.264 9.609 9.106 9.609 74,540 +0.39(+4.28%)
Jun 26, 2015 9.363 9.501 9.215 9.215 61,705 -0.21(-2.19%)
Jun 25, 2015 9.363 9.524 9.313 9.421 68,177 +0.05(+0.52%)
Jun 24, 2015 9.387 9.486 9.304 9.373 47,250 -0.09(-0.94%)
Jun 23, 2015 9.363 9.511 9.363 9.461 41,332 -0.10(-1.03%)
Jun 22, 2015 9.373 9.560 9.373 9.560 35,713 +0.20(+2.11%)
Jun 19, 2015 9.599 9.681 9.363 9.363 365,128 +0.00(+0.00%)
Jun 18, 2015 9.855 10.05 9.363 9.363 135,775 -0.29(-3.05%)
Jun 17, 2015 9.511 9.657 9.379 9.657 68,324 -0.00(-0.01%)
Jun 16, 2015 9.535 9.658 9.363 9.658 54,287 +0.00(+0.00%)
Jun 15, 2015 9.387 9.718 9.363 9.658 98,683 +0.00(+0.00%)
Jun 12, 2015 9.461 9.658 9.389 9.658 54,021 +0.07(+0.70%)
Jun 11, 2015 9.575 9.757 9.373 9.591 104,503 -0.17(-1.70%)
Jun 10, 2015 9.634 9.757 9.442 9.757 125,441 +0.37(+3.96%)
Jun 09, 2015 9.611 9.708 9.353 9.385 73,242 -0.35(-3.61%)
Jun 08, 2015 9.461 9.737 9.269 9.737 92,406 +0.28(+2.92%)
Jun 05, 2015 9.550 9.653 9.461 9.461 79,040 -0.10(-1.03%)
Jun 04, 2015 9.560 9.639 9.500 9.560 49,082 +0.00(+0.00%)
Jun 03, 2015 9.570 9.756 9.560 9.560 45,441 +0.00(+0.00%)
Jun 02, 2015 9.560 9.727 9.560 9.560 47,883 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.